| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 18.58 | 18.91 | 18.43 | 18.79 | 18.79 | +0.21 (+1.13%) | 19,750,654 |
| 24 Aug 2021 | CNY | 19.38 | 19.54 | 18.33 | 18.58 | 18.58 | -0.16 (-0.85%) | 21,570,684 |
| 23 Aug 2021 | CNY | 17.98 | 19.05 | 17.98 | 18.74 | 18.74 | +1.04 (+5.88%) | 24,567,329 |
| 20 Aug 2021 | CNY | 18.26 | 18.6 | 17.54 | 17.7 | 17.7 | -0.65 (-3.54%) | 18,107,124 |
| 19 Aug 2021 | CNY | 18.8 | 18.8 | 17.31 | 18.35 | 18.35 | -0.37 (-1.98%) | 18,648,742 |
| 18 Aug 2021 | CNY | 19.18 | 19.4 | 18.5 | 18.72 | 18.72 | -0.16 (-0.85%) | 22,055,872 |
| 17 Aug 2021 | CNY | 20.57 | 21.18 | 18.45 | 18.88 | 18.88 | -0.49 (-2.53%) | 28,376,049 |
| 16 Aug 2021 | CNY | 19.02 | 19.5 | 18.79 | 19.37 | 19.37 | +0.63 (+3.36%) | 14,577,348 |
| 13 Aug 2021 | CNY | 18 | 18.98 | 17.9 | 18.74 | 18.74 | +0.74 (+4.11%) | 12,822,038 |
| 12 Aug 2021 | CNY | 18.01 | 18.32 | 17.77 | 18 | 18 | -0.1 (-0.55%) | 7,990,754 |
| 11 Aug 2021 | CNY | 17.82 | 18.14 | 17.47 | 18.1 | 18.1 | +0.29 (+1.63%) | 9,491,194 |
| 10 Aug 2021 | CNY | 17.82 | 17.97 | 17.56 | 17.81 | 17.81 | -0.05 (-0.28%) | 5,968,177 |
| 9 Aug 2021 | CNY | 17.37 | 18.1 | 17.35 | 17.86 | 17.86 | +0.49 (+2.82%) | 10,082,551 |
| 6 Aug 2021 | CNY | 17.34 | 17.73 | 17.01 | 17.37 | 17.37 | -0.01 (-0.06%) | 7,868,792 |
| 5 Aug 2021 | CNY | 16.77 | 17.85 | 16.42 | 17.38 | 17.38 | +0.82 (+4.95%) | 13,772,344 |
| 4 Aug 2021 | CNY | 16.84 | 16.91 | 16.31 | 16.56 | 16.56 | -0.12 (-0.72%) | 7,764,624 |
| 3 Aug 2021 | CNY | 16.7 | 17 | 16.61 | 16.68 | 16.68 | -0.25 (-1.48%) | 7,425,776 |
| 2 Aug 2021 | CNY | 15.9 | 16.95 | 15.86 | 16.93 | 16.93 | +0.87 (+5.42%) | 9,084,966 |
| 30 Jul 2021 | CNY | 16.4 | 16.48 | 15.85 | 16.06 | 16.06 | -0.14 (-0.86%) | 7,779,153 |
| 29 Jul 2021 | CNY | 15.38 | 16.36 | 15.32 | 16.2 | 16.2 | +1.11 (+7.36%) | 12,298,363 |
| 28 Jul 2021 | CNY | 16.25 | 16.26 | 14.9 | 15.09 | 15.09 | -1.21 (-7.42%) | 18,598,259 |
| 27 Jul 2021 | CNY | 17.66 | 18.06 | 16.25 | 16.3 | 16.3 | -1.06 (-6.11%) | 15,422,271 |
| 26 Jul 2021 | CNY | 17.2 | 17.91 | 17.02 | 17.36 | 17.36 | +0.13 (+0.75%) | 12,091,054 |
| 23 Jul 2021 | CNY | 16.4 | 17.49 | 16.35 | 17.23 | 17.23 | +0.76 (+4.61%) | 13,921,853 |
| 22 Jul 2021 | CNY | 16.45 | 16.51 | 16.16 | 16.47 | 16.47 | +0.02 (+0.12%) | 9,439,824 |
| 21 Jul 2021 | CNY | 16.7 | 16.79 | 16.25 | 16.45 | 16.45 | -0.14 (-0.84%) | 5,618,718 |
| 20 Jul 2021 | CNY | 16.76 | 16.77 | 16.15 | 16.59 | 16.59 | -0.34 (-2.01%) | 6,536,167 |
| 19 Jul 2021 | CNY | 17.15 | 17.3 | 16.82 | 16.93 | 16.93 | -0.2 (-1.17%) | 7,228,198 |
| 16 Jul 2021 | CNY | 17.27 | 17.45 | 17.09 | 17.13 | 17.13 | -0.14 (-0.81%) | 6,557,014 |
| 15 Jul 2021 | CNY | 17.29 | 17.45 | 16.92 | 17.27 | 17.27 | +0.05 (+0.29%) | 5,855,465 |
